Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 52.33 52.50 51.12 51.35 5,781,000 -1.16(-2.21%)
Jun 29, 2005 53.00 53.00 52.25 52.51 3,045,100 -0.51(-0.96%)
Jun 28, 2005 51.79 53.17 51.60 53.02 3,608,800 +1.50(+2.91%)
Jun 27, 2005 51.76 51.88 51.10 51.52 3,222,400 -0.60(-1.15%)
Jun 24, 2005 52.38 52.66 51.40 52.12 7,309,800 -0.25(-0.48%)
Jun 23, 2005 52.97 53.25 52.32 52.37 3,269,900 -0.59(-1.11%)
Jun 22, 2005 52.99 53.39 52.96 52.96 2,831,800 +0.06(+0.11%)
Jun 21, 2005 53.15 53.25 52.76 52.90 2,837,900 -0.40(-0.75%)
Jun 20, 2005 52.71 53.39 52.56 53.30 3,178,500 +0.16(+0.30%)
Jun 17, 2005 53.30 53.34 52.54 53.14 4,775,800 +0.61(+1.16%)
Jun 16, 2005 52.18 52.66 52.15 52.53 3,605,900 +0.17(+0.32%)
Jun 15, 2005 52.94 53.10 52.04 52.36 4,613,500 -0.58(-1.10%)
Jun 14, 2005 53.25 53.51 52.79 52.94 3,012,500 +0.22(+0.42%)
Jun 13, 2005 52.25 53.37 51.97 52.72 4,187,600 +0.25(+0.49%)
Jun 10, 2005 52.88 52.88 51.87 52.47 9,227,300 -0.50(-0.95%)
Jun 09, 2005 52.93 53.12 52.62 52.97 2,120,800 -0.14(-0.26%)
Jun 08, 2005 53.58 53.67 52.93 53.11 2,051,900 -0.41(-0.76%)
Jun 07, 2005 53.50 54.06 53.49 53.52 2,243,200 +0.04(+0.07%)
Jun 06, 2005 53.12 53.70 53.03 53.48 1,135,900 +0.35(+0.66%)
Jun 03, 2005 53.30 53.45 53.01 53.12 1,741,400 -0.42(-0.78%)
Jun 02, 2005 53.62 53.66 53.25 53.55 1,159,800 -0.20(-0.37%)
Jun 01, 2005 53.46 54.02 53.27 53.74 1,811,100 +0.39(+0.74%)
May 31, 2005 53.74 53.74 53.23 53.35 2,067,400 -0.59(-1.09%)
May 27, 2005 53.81 54.00 53.67 53.94 1,011,900 +0.13(+0.24%)
May 26, 2005 53.75 53.88 53.23 53.81 1,980,200 +0.40(+0.74%)
May 25, 2005 53.34 53.50 53.17 53.41 1,535,200 -0.09(-0.16%)
May 24, 2005 53.57 53.67 53.02 53.50 2,338,600 -0.32(-0.59%)
May 23, 2005 52.58 54.00 52.51 53.82 2,547,200 +1.24(+2.37%)
May 20, 2005 52.73 52.73 52.01 52.58 1,697,200 +0.08(+0.14%)
May 19, 2005 52.71 52.72 52.16 52.50 1,946,300 -0.38(-0.71%)
May 18, 2005 52.29 52.98 52.26 52.88 2,911,800 +0.55(+1.05%)
May 17, 2005 51.27 52.41 51.03 52.33 2,360,900 +0.94(+1.82%)
May 16, 2005 50.70 51.50 50.59 51.39 1,587,100 +0.84(+1.66%)
May 13, 2005 51.10 51.31 50.02 50.55 2,071,400 -0.43(-0.84%)
May 12, 2005 52.11 52.11 50.98 50.98 2,757,100 -1.01(-1.93%)
May 11, 2005 50.91 52.06 50.91 51.98 2,114,200 +1.02(+1.99%)
May 10, 2005 51.38 51.49 50.70 50.97 1,565,000 -0.55(-1.06%)
May 09, 2005 51.01 51.55 50.92 51.52 2,045,100 +0.50(+0.98%)
May 06, 2005 51.25 51.48 50.92 51.02 2,598,600 -0.18(-0.35%)
May 05, 2005 51.06 51.45 50.91 51.20 1,694,300 +0.09(+0.18%)
May 04, 2005 50.70 51.25 50.31 51.10 2,195,700 +0.62(+1.24%)
May 03, 2005 50.52 50.90 50.25 50.48 2,726,200 -0.25(-0.49%)
May 02, 2005 50.95 51.10 50.36 50.73 1,681,300 -0.13(-0.26%)
Apr 29, 2005 50.30 50.96 50.02 50.86 2,096,500 +0.94(+1.88%)
Apr 28, 2005 50.34 50.81 49.85 49.92 2,190,600 -0.87(-1.71%)
Apr 27, 2005 50.53 50.96 50.01 50.79 1,918,900 +0.14(+0.29%)
Apr 26, 2005 51.00 51.33 50.60 50.65 1,571,400 -0.49(-0.96%)
Apr 25, 2005 51.14 51.47 50.86 51.13 1,512,500 +0.35(+0.70%)
Apr 22, 2005 51.20 51.40 50.17 50.78 1,868,700 -0.41(-0.81%)
Apr 21, 2005 50.00 51.20 49.98 51.20 2,545,900 +1.67(+3.38%)
Apr 20, 2005 50.50 50.59 49.45 49.52 3,125,400 +0.39(+0.78%)
Apr 19, 2005 49.30 49.48 48.90 49.13 3,048,500 +0.03(+0.07%)
Apr 18, 2005 48.88 49.31 48.42 49.10 2,498,500 +0.33(+0.67%)
Apr 15, 2005 49.83 50.02 48.70 48.77 3,153,000 -1.05(-2.11%)
Apr 14, 2005 50.41 51.08 49.80 49.83 2,439,500 -0.70(-1.39%)
Apr 13, 2005 51.04 51.41 50.38 50.52 1,623,400 -0.52(-1.01%)
Apr 12, 2005 50.28 51.12 49.73 51.04 1,981,600 +0.55(+1.10%)
Apr 11, 2005 50.71 50.71 50.13 50.48 998,000 +0.08(+0.16%)
Apr 08, 2005 50.84 51.00 50.41 50.41 1,128,600 -0.43(-0.85%)
Apr 07, 2005 50.38 50.91 50.10 50.84 1,632,400 +0.64(+1.28%)
Apr 06, 2005 50.02 50.35 49.96 50.20 1,399,500 +0.31(+0.63%)
Apr 05, 2005 49.85 49.99 49.60 49.88 2,531,200 -0.04(-0.09%)
Apr 04, 2005 50.17 50.25 49.66 49.92 2,435,600 -0.55(-1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.